General Electric (NY: GE )

67.08 +3.01 (+4.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 393.20 397.20 390.00 392.00 1,673,450 -0.16(-0.04%)
May 30, 2001 397.36 400.40 392.00 392.16 1,949,925 -5.20(-1.31%)
May 29, 2001 403.12 404.40 397.20 397.36 1,627,200 -2.24(-0.56%)
May 25, 2001 409.60 409.60 396.40 399.60 1,954,575 -11.60(-2.82%)
May 24, 2001 410.00 415.44 406.00 411.20 1,634,325 +0.40(+0.10%)
May 23, 2001 419.60 422.64 409.52 410.80 1,999,875 -10.64(-2.52%)
May 22, 2001 425.20 426.32 413.60 421.44 2,172,362 -5.76(-1.35%)
May 21, 2001 423.92 428.40 421.60 427.20 2,280,575 +3.28(+0.77%)
May 18, 2001 416.88 423.92 415.52 423.92 2,162,750 +7.04(+1.69%)
May 17, 2001 416.00 421.04 413.60 416.88 2,431,800 -0.80(-0.19%)
May 16, 2001 399.92 418.00 397.20 417.68 3,060,075 +16.48(+4.11%)
May 15, 2001 397.84 402.88 394.40 401.20 2,229,300 +3.36(+0.84%)
May 14, 2001 392.08 399.92 390.32 397.84 1,371,525 +5.76(+1.47%)
May 11, 2001 398.72 400.00 388.08 392.08 1,484,175 -6.56(-1.65%)
May 10, 2001 401.20 401.60 395.28 398.64 1,695,987 +3.20(+0.81%)
May 09, 2001 392.00 403.20 390.08 395.44 2,887,400 -0.40(-0.10%)
May 08, 2001 399.68 400.00 389.68 395.84 1,891,962 -3.84(-0.96%)
May 07, 2001 399.44 400.00 395.84 399.68 1,841,237 +0.24(+0.06%)
May 04, 2001 380.80 399.84 380.08 399.44 2,289,087 +11.44(+2.95%)
May 03, 2001 392.80 392.88 384.08 388.00 2,308,437 -4.80(-1.22%)
May 02, 2001 392.24 395.52 384.96 392.80 2,264,950 +1.52(+0.39%)
May 01, 2001 384.40 391.60 382.40 391.28 1,633,425 +3.04(+0.78%)
Apr 30, 2001 399.92 400.08 384.08 388.24 2,281,125 -11.36(-2.84%)
Apr 27, 2001 394.40 399.60 386.32 399.60 1,960,162 +5.20(+1.32%)
Apr 26, 2001 391.60 395.12 387.92 394.40 2,630,537 +11.92(+3.12%)
Apr 25, 2001 373.60 387.84 371.20 382.48 2,232,225 +14.56(+3.96%)
Apr 24, 2001 376.00 382.40 367.12 367.92 2,326,812 -9.68(-2.56%)
Apr 23, 2001 382.00 382.08 375.04 377.60 2,026,487 -7.20(-1.87%)
Apr 20, 2001 388.08 388.08 380.00 384.80 2,908,875 -3.28(-0.85%)
Apr 19, 2001 380.00 388.40 378.64 388.08 2,757,750 +4.96(+1.29%)
Apr 18, 2001 367.04 383.68 364.16 383.12 4,554,937 +19.44(+5.35%)
Apr 17, 2001 352.80 363.92 351.92 363.68 2,563,425 +6.48(+1.81%)
Apr 16, 2001 356.24 358.00 351.28 357.20 1,766,275 -0.40(-0.11%)
Apr 12, 2001 348.40 357.60 345.76 357.60 2,158,162 +11.44(+3.30%)
Apr 11, 2001 355.20 356.00 342.00 346.16 2,518,487 -4.48(-1.28%)
Apr 10, 2001 342.00 364.24 340.80 350.64 3,263,887 +14.64(+4.36%)
Apr 09, 2001 331.52 339.20 329.76 336.00 2,222,662 +6.64(+2.02%)
Apr 06, 2001 332.40 333.60 322.80 329.36 3,081,650 -7.44(-2.21%)
Apr 05, 2001 328.00 338.00 324.80 336.80 2,974,337 +20.00(+6.31%)
Apr 04, 2001 316.40 327.20 312.32 316.80 3,353,912 -0.64(-0.20%)
Apr 03, 2001 332.40 332.72 314.08 317.44 2,949,912 -16.96(-5.07%)
Apr 02, 2001 332.16 341.20 327.04 334.40 3,031,050 -0.48(-0.14%)
Mar 30, 2001 334.00 335.36 329.76 334.88 3,678,512 +3.68(+1.11%)
Mar 29, 2001 330.40 331.84 325.60 331.20 3,370,587 -1.20(-0.36%)
Mar 28, 2001 330.00 332.80 326.40 332.40 3,357,987 -2.88(-0.86%)
Mar 27, 2001 326.00 337.92 324.40 335.28 4,569,037 +13.44(+4.18%)
Mar 26, 2001 324.00 328.00 320.40 321.84 3,892,987 +1.92(+0.60%)
Mar 23, 2001 310.00 319.92 305.20 319.92 5,717,075 +18.32(+6.07%)
Mar 22, 2001 310.00 310.48 291.36 301.60 6,992,675 -10.40(-3.33%)
Mar 21, 2001 320.40 324.80 310.96 312.00 3,355,100 -8.40(-2.62%)
Mar 20, 2001 332.00 336.80 320.00 320.40 2,790,550 -8.40(-2.55%)
Mar 19, 2001 325.60 332.96 321.20 328.80 2,603,975 +4.00(+1.23%)
Mar 16, 2001 323.20 334.00 320.80 324.80 5,606,375 -3.84(-1.17%)
Mar 15, 2001 332.00 334.80 325.60 328.64 3,105,962 +0.40(+0.12%)
Mar 14, 2001 326.00 338.00 320.80 328.24 4,429,637 -10.40(-3.07%)
Mar 13, 2001 332.00 340.00 326.00 338.64 5,367,462 +21.84(+6.89%)
Mar 12, 2001 344.00 346.40 308.80 316.80 5,713,537 -33.68(-9.61%)
Mar 09, 2001 362.00 362.96 347.60 350.48 2,486,412 -16.48(-4.49%)
Mar 08, 2001 369.20 370.88 360.00 366.96 2,071,512 -0.88(-0.24%)
Mar 07, 2001 363.76 370.08 363.76 367.84 1,736,187 +4.48(+1.23%)
Mar 06, 2001 370.00 372.80 362.56 363.36 1,961,450 +2.72(+0.75%)
Mar 05, 2001 358.00 362.88 356.80 360.64 2,083,987 +4.08(+1.14%)
Mar 02, 2001 362.80 365.28 356.16 356.56 2,747,637 -10.72(-2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.